시장 데이터를 불러오는 중
전체 종목
FTC Solar, Inc. - Common Stock 과거 주가
FTC Solar, Inc. - Common Stock · FTCI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FTC Solar, Inc. - Common Stock · FTCI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,589 | ₩2,589 | ₩2,536 | ₩2,576 | -0.52% | 13.3만 |
| 2026.10.08 | ₩2,576 | ₩2,589 | ₩2,443 | ₩2,576 | 0.00% | 22.2만 |
| 2026.10.07 | ₩2,629 | ₩2,629 | ₩2,509 | ₩2,562 | -2.54% | 18.7만 |
| 2026.10.06 | ₩2,642 | ₩2,709 | ₩2,536 | ₩2,629 | -0.51% | 38.6만 |
| 2026.10.05 | ₩2,896 | ₩2,949 | ₩2,576 | ₩2,589 | -10.60% | 62.8만 |
| 2026.10.02 | ₩2,856 | ₩2,949 | ₩2,840 | ₩2,869 | +0.47% | 24.3만 |
| 2026.10.01 | ₩2,869 | ₩2,949 | ₩2,776 | ₩2,849 | -0.70% | 29.7만 |
| 2026.09.30 | ₩2,869 | ₩3,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,869 |
| 0.00% |
| 31.3만 |
| 2026.09.29 | ₩3,123 | ₩3,603 | ₩2,696 | ₩2,869 | -8.12% | 156.7만 |
|---|
| 2026.09.28 | ₩3,576 | ₩3,590 | ₩3,096 | ₩3,176 | -11.19% | 58.1만 |
|---|
| 2026.09.25 | ₩3,603 | ₩3,623 | ₩3,435 | ₩3,550 | -1.48% | 30.4만 |
|---|
| 2026.09.24 | ₩3,543 | ₩3,750 | ₩3,336 | ₩3,576 | +0.94% | 80.5만 |
|---|
| 2026.09.23 | ₩3,603 | ₩3,670 | ₩3,356 | ₩3,390 | -5.93% | 29.8만 |
|---|
| 2026.09.22 | ₩3,176 | ₩3,656 | ₩3,149 | ₩3,496 | +10.08% | 58.3만 |
|---|
| 2026.09.21 | ₩3,123 | ₩3,203 | ₩3,029 | ₩3,123 | 0.00% | 20.7만 |
|---|
| 2026.09.18 | ₩3,203 | ₩3,644 | ₩3,043 | ₩3,083 | -3.75% | 239만 |
|---|
| 2026.09.17 | ₩2,856 | ₩2,882 | ₩2,762 | ₩2,842 | -0.47% | 12.9만 |
|---|
| 2026.09.16 | ₩2,869 | ₩2,869 | ₩2,696 | ₩2,842 | -0.93% | 21.8만 |
|---|
| 2026.09.15 | ₩2,909 | ₩2,936 | ₩2,782 | ₩2,816 | -3.21% | 19.8만 |
|---|
| 2026.09.14 | ₩2,976 | ₩3,069 | ₩2,923 | ₩2,949 | -0.90% | 9.4만 |
|---|
| 2026.09.11 | ₩3,176 | ₩3,203 | ₩3,056 | ₩3,069 | -3.36% | 14.1만 |
|---|
| 2026.09.10 | ₩3,069 | ₩3,123 | ₩2,936 | ₩3,083 | +0.43% | 8.9만 |
|---|
| 2026.09.09 | ₩3,216 | ₩3,256 | ₩3,083 | ₩3,123 | -2.90% | 15.2만 |
|---|
| 2026.09.08 | ₩3,376 | ₩3,510 | ₩3,163 | ₩3,216 | -4.74% | 31.6만 |
|---|
| 2026.09.04 | ₩3,350 | ₩3,483 | ₩3,283 | ₩3,376 | +0.80% | 13.4만 |
|---|
| 2026.09.03 | ₩3,269 | ₩3,403 | ₩3,176 | ₩3,363 | +2.86% | 17.5만 |
|---|
| 2026.09.02 | ₩3,123 | ₩3,229 | ₩3,043 | ₩3,189 | +2.14% | 21.6만 |
|---|
| 2026.09.01 | ₩3,430 | ₩3,430 | ₩3,029 | ₩3,069 | -10.51% | 38만 |
|---|
| 2026.08.31 | ₩3,350 | ₩3,403 | ₩3,069 | ₩3,136 | -6.37% | 29.2만 |
|---|
| 2026.08.28 | ₩3,283 | ₩3,870 | ₩3,283 | ₩3,403 | +3.66% | 92.2만 |
|---|
| 2026.08.27 | ₩3,136 | ₩3,496 | ₩3,016 | ₩3,243 | +3.40% | 43.2만 |
|---|
| 2026.08.26 | ₩2,829 | ₩3,069 | ₩2,789 | ₩3,056 | +8.02% | 68.6만 |
|---|
| 2026.08.25 | ₩2,862 | ₩2,923 | ₩2,649 | ₩2,656 | -7.23% | 43.1만 |
|---|
| 2026.08.24 | ₩2,842 | ₩2,893 | ₩2,696 | ₩2,842 | 0.00% | 8.5만 |
|---|
| 2026.08.21 | ₩2,869 | ₩3,016 | ₩2,816 | ₩2,842 | -0.93% | 11.1만 |
|---|
| 2026.08.20 | ₩2,949 | ₩2,989 | ₩2,816 | ₩2,882 | -2.26% | 17.1만 |
|---|
| 2026.08.19 | ₩2,949 | ₩3,163 | ₩2,868 | ₩2,989 | +1.36% | 43.1만 |
|---|
| 2026.08.18 | ₩3,043 | ₩3,111 | ₩2,882 | ₩2,909 | -4.39% | 17.1만 |
|---|
| 2026.08.17 | ₩3,136 | ₩3,259 | ₩3,043 | ₩3,096 | -1.28% | 9.9만 |
|---|
| 2026.08.14 | ₩3,256 | ₩3,256 | ₩3,069 | ₩3,123 | -4.10% | 9.9만 |
|---|
| 2026.08.13 | ₩3,149 | ₩3,296 | ₩3,043 | ₩3,243 | +2.97% | 14만 |
|---|
| 2026.08.12 | ₩3,643 | ₩3,643 | ₩3,043 | ₩3,136 | -13.92% | 32.6만 |
|---|
| 2026.08.11 | ₩3,790 | ₩3,883 | ₩3,496 | ₩3,576 | -5.63% | 12.9만 |
|---|
| 2026.08.10 | ₩3,763 | ₩3,843 | ₩3,603 | ₩3,777 | +0.35% | 13.2만 |
|---|
| 2026.08.07 | ₩3,737 | ₩4,003 | ₩3,630 | ₩3,630 | -2.86% | 23.7만 |
|---|
| 2026.08.06 | ₩4,017 | ₩4,270 | ₩3,656 | ₩3,670 | -8.64% | 35.5만 |
|---|
| 2026.08.05 | ₩3,710 | ₩4,671 | ₩3,550 | ₩3,937 | +6.12% | 42.6만 |
|---|
| 2026.08.04 | ₩3,963 | ₩4,242 | ₩3,870 | ₩4,110 | +3.70% | 30.6만 |
|---|
| 2026.08.03 | ₩3,683 | ₩3,977 | ₩3,670 | ₩3,803 | +3.26% | 15.7만 |
|---|
| 2026.07.31 | ₩3,656 | ₩3,789 | ₩3,456 | ₩3,670 | +0.36% | 16.9만 |
|---|
| 2026.07.30 | ₩3,563 | ₩3,817 | ₩3,430 | ₩3,510 | -1.50% | 36.6만 |
|---|
| 2026.07.29 | ₩3,616 | ₩3,648 | ₩3,443 | ₩3,470 | -4.06% | 20.1만 |
|---|
| 2026.07.28 | ₩4,244 | ₩4,390 | ₩3,576 | ₩3,603 | -15.09% | 32만 |
|---|
| 2026.07.27 | ₩4,110 | ₩4,270 | ₩3,877 | ₩4,270 | +3.90% | 22.1만 |
|---|
| 2026.07.24 | ₩4,671 | ₩4,764 | ₩3,923 | ₩3,950 | -15.43% | 40.3만 |
|---|
| 2026.07.23 | ₩4,617 | ₩4,831 | ₩4,577 | ₩4,617 | 0.00% | 14.5만 |
|---|
| 2026.07.22 | ₩4,711 | ₩5,018 | ₩4,537 | ₩4,711 | 0.00% | 22.9만 |
|---|
| 2026.07.21 | ₩5,124 | ₩5,338 | ₩4,631 | ₩4,764 | -7.03% | 37.3만 |
|---|
| 2026.07.20 | ₩5,204 | ₩5,351 | ₩4,978 | ₩5,138 | -1.28% | 26.9만 |
|---|
| 2026.07.17 | ₩5,605 | ₩5,698 | ₩4,938 | ₩5,138 | -8.33% | 39.6만 |
|---|
| 2026.07.16 | ₩6,165 | ₩6,192 | ₩5,672 | ₩5,738 | -6.93% | 5.6만 |
|---|
| 2026.07.15 | ₩6,219 | ₩6,285 | ₩5,818 | ₩6,072 | -2.36% | 6.7만 |
|---|
| 2026.07.14 | ₩6,953 | ₩7,300 | ₩6,079 | ₩6,152 | -11.52% | 13.4만 |
|---|
| 2026.07.13 | ₩7,059 | ₩7,286 | ₩6,846 | ₩7,046 | -0.19% | 10.6만 |
|---|
| 2026.07.10 | ₩6,886 | ₩7,326 | ₩6,779 | ₩7,166 | +4.07% | 11.5만 |
|---|
| 2026.07.09 | ₩6,526 | ₩6,939 | ₩6,472 | ₩6,833 | +4.70% | 13만 |
|---|
| 2026.07.08 | ₩6,499 | ₩6,652 | ₩5,925 | ₩6,579 | +1.23% | 12.4만 |
|---|
| 2026.07.07 | ₩6,672 | ₩6,793 | ₩6,299 | ₩6,672 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩6,699 | ₩7,046 | ₩6,579 | ₩6,726 | +0.40% | 10.7만 |
|---|
| 2026.07.02 | ₩6,726 | ₩6,846 | ₩6,406 | ₩6,672 | -0.79% | 7.6만 |
|---|
| 2026.07.01 | ₩6,793 | ₩6,913 | ₩6,559 | ₩6,646 | -2.16% | 6.1만 |
|---|
| 2026.06.30 | ₩6,472 | ₩6,779 | ₩6,472 | ₩6,779 | +4.74% | 7.8만 |
|---|
| 2026.06.29 | ₩6,419 | ₩6,659 | ₩6,204 | ₩6,526 | +1.66% | 8만 |
|---|
| 2026.06.26 | ₩5,912 | ₩6,419 | ₩5,912 | ₩6,392 | +8.13% | 20만 |
|---|
| 2026.06.25 | ₩6,552 | ₩6,646 | ₩5,912 | ₩6,085 | -7.13% | 14.7만 |
|---|
| 2026.06.24 | ₩6,859 | ₩6,939 | ₩6,392 | ₩6,646 | -3.11% | 11.6만 |
|---|
| 2026.06.23 | ₩6,859 | ₩7,206 | ₩6,712 | ₩6,966 | +1.56% | 8.8만 |
|---|
| 2026.06.22 | ₩6,793 | ₩7,180 | ₩6,672 | ₩6,993 | +2.95% | 6.9만 |
|---|
| 2026.06.18 | ₩6,833 | ₩7,473 | ₩6,652 | ₩6,859 | +0.39% | 22만 |
|---|
| 2026.06.17 | ₩5,925 | ₩6,993 | ₩5,925 | ₩6,779 | +14.41% | 18.2만 |
|---|
| 2026.06.16 | ₩6,072 | ₩6,245 | ₩5,732 | ₩5,912 | -2.64% | 9.2만 |
|---|
| 2026.06.15 | ₩5,832 | ₩6,220 | ₩5,832 | ₩6,019 | +3.20% | 3.1만 |
|---|
| 2026.06.12 | ₩6,045 | ₩6,259 | ₩5,765 | ₩5,765 | -4.64% | 6.1만 |
|---|
| 2026.06.11 | ₩5,792 | ₩6,092 | ₩5,738 | ₩5,992 | +3.46% | 9.4만 |
|---|
| 2026.06.10 | ₩5,965 | ₩5,965 | ₩5,658 | ₩5,725 | -4.03% | 6.6만 |
|---|
| 2026.06.09 | ₩6,526 | ₩6,672 | ₩5,792 | ₩5,998 | -8.08% | 5.9만 |
|---|
| 2026.06.08 | ₩6,552 | ₩6,683 | ₩6,205 | ₩6,219 | -5.09% | 4.8만 |
|---|
| 2026.06.05 | ₩7,086 | ₩7,086 | ₩6,152 | ₩6,339 | -10.55% | 10.1만 |
|---|
| 2026.06.04 | ₩6,846 | ₩7,380 | ₩6,672 | ₩7,193 | +5.07% | 4.1만 |
|---|
| 2026.06.03 | ₩7,620 | ₩7,860 | ₩6,953 | ₩6,979 | -8.41% | 9.3만 |
|---|
| 2026.06.02 | ₩7,420 | ₩7,980 | ₩7,378 | ₩7,780 | +4.86% | 7.3만 |
|---|
| 2026.06.01 | ₩7,313 | ₩7,727 | ₩7,180 | ₩7,513 | +2.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,340 | ₩7,740 | ₩7,193 | ₩7,340 | 0.00% | 16.7만 |
|---|
| 2026.05.28 | ₩7,206 | ₩7,673 | ₩7,006 | ₩7,353 | +2.04% | 16만 |
|---|
| 2026.05.27 | ₩6,752 | ₩7,300 | ₩6,723 | ₩7,206 | +6.72% | 9만 |
|---|
| 2026.05.26 | ₩6,766 | ₩6,939 | ₩6,579 | ₩6,819 | +0.79% | 11.9만 |
|---|
| 2026.05.22 | ₩6,285 | ₩6,806 | ₩6,112 | ₩6,592 | +4.88% | 15.9만 |
|---|
| 2026.05.21 | ₩5,792 | ₩6,352 | ₩5,605 | ₩6,352 | +9.68% | 9.2만 |
|---|
| 2026.05.20 | ₩5,672 | ₩5,952 | ₩5,498 | ₩5,832 | +2.82% | 6.1만 |
|---|
| 2026.05.19 | ₩5,698 | ₩6,045 | ₩5,391 | ₩5,712 | +0.23% | 15.4만 |
|---|
| 2026.05.18 | ₩6,406 | ₩6,531 | ₩5,672 | ₩5,805 | -9.38% | 16.5만 |
|---|
| 2026.05.15 | ₩5,752 | ₩6,793 | ₩5,618 | ₩6,392 | +11.14% | 38.9만 |
|---|
| 2026.05.14 | ₩5,792 | ₩6,005 | ₩5,645 | ₩6,005 | +3.69% | 10.7만 |
|---|
| 2026.05.13 | ₩5,605 | ₩5,832 | ₩5,365 | ₩5,778 | +3.10% | 11.5만 |
|---|
| 2026.05.12 | ₩5,752 | ₩5,885 | ₩5,391 | ₩5,605 | -2.55% | 16.4만 |
|---|
| 2026.05.11 | ₩5,925 | ₩6,056 | ₩5,471 | ₩5,885 | -0.68% | 10.6만 |
|---|
| 2026.05.08 | ₩5,832 | ₩6,566 | ₩5,805 | ₩5,858 | +0.46% | 31.9만 |
|---|
| 2026.05.07 | ₩5,538 | ₩5,865 | ₩5,351 | ₩5,698 | +2.89% | 28.8만 |
|---|
| 2026.05.06 | ₩4,604 | ₩5,431 | ₩4,277 | ₩5,338 | +15.94% | 49.9만 |
|---|
| 2026.05.05 | ₩5,271 | ₩5,605 | ₩4,404 | ₩4,604 | -12.66% | 119.3만 |
|---|
| 2026.05.04 | ₩6,539 | ₩7,073 | ₩6,099 | ₩6,893 | +5.41% | 51.5만 |
|---|
| 2026.05.01 | ₩6,672 | ₩6,859 | ₩6,439 | ₩6,579 | -1.40% | 4.5만 |
|---|
| 2026.04.30 | ₩6,192 | ₩6,719 | ₩6,192 | ₩6,646 | +7.33% | 3.8만 |
|---|
| 2026.04.29 | ₩6,419 | ₩6,419 | ₩5,938 | ₩6,192 | -3.53% | 4.5만 |
|---|
| 2026.04.28 | ₩6,539 | ₩6,659 | ₩6,112 | ₩6,379 | -2.45% | 2.8만 |
|---|
| 2026.04.27 | ₩6,752 | ₩7,019 | ₩6,526 | ₩6,579 | -2.57% | 4.1만 |
|---|
| 2026.04.24 | ₩6,939 | ₩7,139 | ₩6,672 | ₩6,726 | -3.08% | 4.3만 |
|---|
| 2026.04.23 | ₩7,033 | ₩7,126 | ₩6,672 | ₩6,846 | -2.66% | 9.2만 |
|---|
| 2026.04.22 | ₩6,686 | ₩7,086 | ₩6,632 | ₩7,046 | +5.39% | 10.2만 |
|---|
| 2026.04.21 | ₩6,392 | ₩6,993 | ₩6,365 | ₩6,566 | +2.71% | 13.5만 |
|---|
| 2026.04.20 | ₩6,112 | ₩6,472 | ₩5,886 | ₩6,365 | +4.15% | 14.5만 |
|---|
| 2026.04.17 | ₩6,032 | ₩6,552 | ₩5,992 | ₩6,192 | +2.65% | 8.8만 |
|---|
| 2026.04.16 | ₩5,805 | ₩6,179 | ₩5,498 | ₩5,978 | +2.99% | 9.1만 |
|---|
| 2026.04.15 | ₩5,885 | ₩6,083 | ₩5,571 | ₩5,712 | -2.95% | 17.4만 |
|---|
| 2026.04.14 | ₩4,711 | ₩5,978 | ₩4,711 | ₩5,858 | +24.36% | 43.2만 |
|---|
| 2026.04.13 | ₩4,671 | ₩4,844 | ₩4,539 | ₩4,724 | +1.14% | 11.2만 |
|---|
| 2026.04.10 | ₩4,804 | ₩4,878 | ₩4,711 | ₩4,724 | -1.67% | 25만 |
|---|
| 2026.04.09 | ₩4,844 | ₩5,004 | ₩4,751 | ₩4,764 | -1.65% | 10.2만 |
|---|
| 2026.04.08 | ₩5,178 | ₩5,271 | ₩4,804 | ₩4,817 | -6.96% | 17.6만 |
|---|
| 2026.04.07 | ₩4,978 | ₩5,071 | ₩4,617 | ₩4,924 | -1.07% | 9.2만 |
|---|
| 2026.04.06 | ₩4,804 | ₩5,111 | ₩4,804 | ₩5,004 | +4.17% | 10.8만 |
|---|
| 2026.04.02 | ₩4,871 | ₩5,104 | ₩4,697 | ₩4,844 | -0.55% | 20만 |
|---|
| 2026.04.01 | ₩5,058 | ₩5,285 | ₩4,751 | ₩5,031 | -0.53% | 24.3만 |
|---|
| 2026.03.31 | ₩5,191 | ₩5,338 | ₩4,751 | ₩5,044 | -2.83% | 24.8만 |
|---|
| 2026.03.30 | ₩5,391 | ₩5,565 | ₩5,004 | ₩5,044 | -6.44% | 11.4만 |
|---|
| 2026.03.27 | ₩5,672 | ₩5,738 | ₩5,351 | ₩5,391 | -4.94% | 8.7만 |
|---|
| 2026.03.26 | ₩5,765 | ₩6,139 | ₩5,632 | ₩5,765 | 0.00% | 14.1만 |
|---|
| 2026.03.25 | ₩6,472 | ₩6,472 | ₩5,872 | ₩6,005 | -7.22% | 17.9만 |
|---|
| 2026.03.24 | ₩6,712 | ₩6,826 | ₩6,219 | ₩6,285 | -6.36% | 27.6만 |
|---|
| 2026.03.23 | ₩6,406 | ₩7,033 | ₩6,205 | ₩6,739 | +5.21% | 19.7만 |
|---|
| 2026.03.20 | ₩5,818 | ₩6,259 | ₩5,658 | ₩6,179 | +6.19% | 13.4만 |
|---|
| 2026.03.19 | ₩5,952 | ₩6,179 | ₩5,738 | ₩5,792 | -2.69% | 7.8만 |
|---|
| 2026.03.18 | ₩6,406 | ₩6,579 | ₩6,032 | ₩6,099 | -4.79% | 8만 |
|---|
| 2026.03.17 | ₩6,312 | ₩6,739 | ₩6,312 | ₩6,446 | +2.11% | 12.4만 |
|---|
| 2026.03.16 | ₩6,112 | ₩6,539 | ₩5,845 | ₩6,219 | +1.75% | 9.4만 |
|---|
| 2026.03.13 | ₩6,139 | ₩6,412 | ₩5,925 | ₩5,952 | -3.04% | 8.1만 |
|---|
| 2026.03.12 | ₩6,139 | ₩6,686 | ₩6,072 | ₩6,139 | 0.00% | 10.8만 |
|---|
| 2026.03.11 | ₩6,566 | ₩6,793 | ₩6,165 | ₩6,299 | -4.07% | 10.7만 |
|---|
| 2026.03.10 | ₩6,259 | ₩6,819 | ₩6,032 | ₩6,552 | +4.69% | 24.8만 |
|---|
| 2026.03.09 | ₩5,551 | ₩6,446 | ₩5,198 | ₩6,019 | +8.41% | 29만 |
|---|
| 2026.03.06 | ₩6,779 | ₩6,886 | ₩5,538 | ₩5,551 | -18.11% | 51.1만 |
|---|
| 2026.03.05 | ₩6,552 | ₩7,765 | ₩6,552 | ₩7,213 | +10.08% | 71.6만 |
|---|
| 2026.03.04 | ₩9,355 | ₩10,302 | ₩9,208 | ₩9,895 | +5.78% | 13만 |
|---|
| 2026.03.03 | ₩9,568 | ₩9,775 | ₩9,074 | ₩9,074 | -5.16% | 11.1만 |
|---|
| 2026.03.02 | ₩9,461 | ₩10,089 | ₩9,288 | ₩9,875 | +4.37% | 11.1만 |
|---|
| 2026.02.27 | ₩10,062 | ₩10,285 | ₩9,501 | ₩9,662 | -3.98% | 9만 |
|---|
| 2026.02.26 | ₩10,622 | ₩10,652 | ₩9,862 | ₩10,329 | -2.76% | 10만 |
|---|
| 2026.02.25 | ₩10,129 | ₩11,236 | ₩10,115 | ₩10,516 | +3.82% | 11.6만 |
|---|
| 2026.02.24 | ₩9,782 | ₩10,182 | ₩9,461 | ₩10,102 | +3.27% | 9.4만 |
|---|
| 2026.02.23 | ₩10,889 | ₩10,889 | ₩8,941 | ₩9,862 | -9.44% | 25.9만 |
|---|
| 2026.02.20 | ₩10,943 | ₩11,204 | ₩10,769 | ₩10,929 | -0.12% | 5.7만 |
|---|
| 2026.02.19 | ₩11,450 | ₩11,450 | ₩10,596 | ₩11,170 | -2.45% | 8.1만 |
|---|
| 2026.02.18 | ₩12,224 | ₩12,224 | ₩11,436 | ₩11,503 | -5.90% | 11.9만 |
|---|
| 2026.02.17 | ₩12,624 | ₩12,824 | ₩12,037 | ₩12,264 | -2.85% | 4.1만 |
|---|
| 2026.02.13 | ₩12,544 | ₩13,345 | ₩12,497 | ₩12,664 | +0.96% | 6.9만 |
|---|
| 2026.02.12 | ₩13,345 | ₩13,478 | ₩12,411 | ₩12,597 | -5.60% | 5.1만 |
|---|
| 2026.02.11 | ₩13,652 | ₩13,865 | ₩12,551 | ₩13,305 | -2.54% | 6.7만 |
|---|
| 2026.02.10 | ₩12,704 | ₩13,665 | ₩12,344 | ₩13,385 | +5.36% | 12.9만 |
|---|
| 2026.02.09 | ₩12,718 | ₩13,258 | ₩12,277 | ₩12,864 | +1.15% | 3.2만 |
|---|
| 2026.02.06 | ₩12,491 | ₩13,191 | ₩12,491 | ₩12,678 | +1.50% | 4.1만 |
|---|
| 2026.02.05 | ₩13,051 | ₩13,371 | ₩12,351 | ₩12,491 | -4.29% | 7.2만 |
|---|
| 2026.02.04 | ₩13,945 | ₩14,012 | ₩12,477 | ₩13,745 | -1.44% | 10.6만 |
|---|
| 2026.02.03 | ₩14,159 | ₩14,519 | ₩13,625 | ₩13,812 | -2.45% | 8.8만 |
|---|
| 2026.02.02 | ₩13,745 | ₩14,412 | ₩13,678 | ₩13,932 | +1.36% | 3.6만 |
|---|
| 2026.01.30 | ₩14,226 | ₩14,279 | ₩13,612 | ₩13,852 | -2.63% | 7.9만 |
|---|
| 2026.01.29 | ₩14,639 | ₩14,639 | ₩13,812 | ₩14,532 | -0.73% | 13.9만 |
|---|
| 2026.01.28 | ₩15,413 | ₩15,467 | ₩14,346 | ₩14,599 | -5.28% | 9.7만 |
|---|
| 2026.01.27 | ₩14,439 | ₩15,707 | ₩14,439 | ₩15,300 | +5.96% | 7.6만 |
|---|
| 2026.01.26 | ₩14,933 | ₩15,093 | ₩14,226 | ₩14,326 | -4.07% | 11만 |
|---|
| 2026.01.23 | ₩15,320 | ₩15,320 | ₩14,759 | ₩15,226 | -0.61% | 6만 |
|---|
| 2026.01.22 | ₩14,759 | ₩15,840 | ₩14,586 | ₩15,347 | +3.98% | 8.7만 |
|---|
| 2026.01.21 | ₩15,226 | ₩15,460 | ₩13,985 | ₩14,546 | -4.47% | 7만 |
|---|
| 2026.01.20 | ₩15,814 | ₩16,201 | ₩14,933 | ₩15,166 | -4.09% | 8.6만 |
|---|
| 2026.01.16 | ₩15,520 | ₩17,015 | ₩15,507 | ₩16,454 | +6.02% | 9.3만 |
|---|
| 2026.01.15 | ₩16,067 | ₩16,080 | ₩15,266 | ₩15,513 | -3.45% | 6만 |
|---|
| 2026.01.14 | ₩15,880 | ₩16,447 | ₩14,693 | ₩15,787 | -0.59% | 7.2만 |
|---|
| 2026.01.13 | ₩16,254 | ₩16,307 | ₩15,613 | ₩16,040 | -1.31% | 12.3만 |
|---|
| 2026.01.12 | ₩16,014 | ₩16,881 | ₩15,640 | ₩16,174 | +1.00% | 8.6만 |
|---|
| 2026.01.09 | ₩16,454 | ₩16,681 | ₩15,507 | ₩15,880 | -3.49% | 11.6만 |
|---|
| 2026.01.08 | ₩16,254 | ₩16,948 | ₩16,227 | ₩16,294 | +0.25% | 7만 |
|---|
| 2026.01.07 | ₩15,867 | ₩16,508 | ₩15,373 | ₩16,067 | +1.26% | 6.7만 |
|---|
| 2026.01.06 | ₩16,788 | ₩16,848 | ₩15,907 | ₩15,934 | -5.09% | 7.3만 |
|---|
| 2026.01.05 | ₩16,668 | ₩16,868 | ₩15,627 | ₩16,681 | +0.08% | 11.6만 |
|---|
| 2026.01.02 | ₩14,839 | ₩16,734 | ₩14,661 | ₩16,321 | +9.98% | 11만 |
|---|
| 2025.12.31 | ₩14,372 | ₩14,639 | ₩13,959 | ₩14,559 | +1.30% | 5.9만 |
|---|
| 2025.12.30 | ₩15,960 | ₩15,960 | ₩14,025 | ₩14,412 | -9.70% | 12.5만 |
|---|
| 2025.12.29 | ₩15,587 | ₩16,000 | ₩15,320 | ₩15,960 | +2.40% | 4.6만 |
|---|
| 2025.12.26 | ₩15,787 | ₩15,947 | ₩15,306 | ₩15,934 | +0.93% | 5.5만 |
|---|
| 2025.12.24 | ₩15,560 | ₩16,007 | ₩15,266 | ₩15,787 | +1.46% | 3.9만 |
|---|
| 2025.12.23 | ₩15,253 | ₩15,640 | ₩14,940 | ₩15,560 | +2.01% | 5.9만 |
|---|
| 2025.12.22 | ₩14,012 | ₩15,421 | ₩13,785 | ₩15,320 | +9.33% | 9.4만 |
|---|
| 2025.12.19 | ₩13,785 | ₩14,519 | ₩13,211 | ₩13,932 | +1.06% | 12.6만 |
|---|
| 2025.12.18 | ₩12,651 | ₩13,779 | ₩12,431 | ₩13,291 | +5.06% | 13.5만 |
|---|
| 2025.12.17 | ₩12,771 | ₩12,978 | ₩12,024 | ₩12,024 | -5.85% | 9만 |
|---|
| 2025.12.16 | ₩12,411 | ₩13,025 | ₩12,304 | ₩12,771 | +2.90% | 6만 |
|---|
| 2025.12.15 | ₩12,931 | ₩12,931 | ₩12,291 | ₩12,371 | -4.33% | 7.5만 |
|---|
| 2025.12.12 | ₩13,265 | ₩13,392 | ₩12,682 | ₩12,791 | -3.57% | 5.3만 |
|---|
| 2025.12.11 | ₩12,397 | ₩13,545 | ₩12,064 | ₩13,331 | +7.53% | 16.6만 |
|---|
| 2025.12.10 | ₩12,424 | ₩12,744 | ₩12,237 | ₩12,437 | +0.11% | 14.7만 |
|---|
| 2025.12.09 | ₩12,331 | ₩12,662 | ₩12,050 | ₩12,504 | +1.41% | 6.1만 |
|---|
| 2025.12.08 | ₩12,584 | ₩12,758 | ₩12,277 | ₩12,331 | -2.01% | 7.9만 |
|---|
| 2025.12.05 | ₩13,038 | ₩13,038 | ₩12,264 | ₩12,437 | -4.61% | 5.5만 |
|---|
| 2025.12.04 | ₩13,078 | ₩13,405 | ₩12,771 | ₩13,011 | -0.51% | 5.2만 |
|---|
| 2025.12.03 | ₩12,944 | ₩13,087 | ₩11,877 | ₩13,025 | +0.62% | 8.1만 |
|---|
| 2025.12.02 | ₩12,090 | ₩13,325 | ₩11,945 | ₩12,878 | +6.51% | 18.8만 |
|---|
| 2025.12.01 | ₩12,584 | ₩12,584 | ₩11,637 | ₩11,823 | -6.04% | 6만 |
|---|
| 2025.11.28 | ₩12,304 | ₩12,944 | ₩12,224 | ₩12,584 | +2.28% | 9.7만 |
|---|
| 2025.11.26 | ₩12,411 | ₩12,664 | ₩12,050 | ₩12,264 | -1.18% | 4.3만 |
|---|
| 2025.11.25 | ₩11,890 | ₩12,811 | ₩11,777 | ₩12,251 | +3.03% | 5.9만 |
|---|
| 2025.11.24 | ₩11,356 | ₩12,017 | ₩10,993 | ₩11,850 | +4.35% | 9만 |
|---|
| 2025.11.21 | ₩11,316 | ₩11,833 | ₩10,803 | ₩11,343 | +0.24% | 11.8만 |
|---|
| 2025.11.20 | ₩12,264 | ₩12,891 | ₩11,236 | ₩11,250 | -8.27% | 12.1만 |
|---|
| 2025.11.19 | ₩11,770 | ₩12,691 | ₩11,626 | ₩12,010 | +2.04% | 8.5만 |
|---|
| 2025.11.18 | ₩12,571 | ₩13,358 | ₩11,356 | ₩11,823 | -5.94% | 36.5만 |
|---|
| 2025.11.17 | ₩13,612 | ₩14,399 | ₩12,077 | ₩12,811 | -5.88% | 50.2만 |
|---|
| 2025.11.14 | ₩14,119 | ₩14,706 | ₩13,573 | ₩13,919 | -1.42% | 38.1만 |
|---|
| 2025.11.13 | ₩15,186 | ₩15,280 | ₩14,145 | ₩14,719 | -3.08% | 69.7만 |
|---|
| 2025.11.12 | ₩12,010 | ₩15,213 | ₩11,810 | ₩14,813 | +23.33% | 547.9만 |
|---|
| 2025.11.11 | ₩9,742 | ₩9,995 | ₩9,381 | ₩9,929 | +1.92% | 8.2만 |
|---|
| 2025.11.10 | ₩11,063 | ₩11,250 | ₩9,795 | ₩9,848 | -10.98% | 13.9만 |
|---|
| 2025.11.07 | ₩10,676 | ₩11,183 | ₩10,342 | ₩11,036 | +3.38% | 1.8만 |
|---|
| 2025.11.06 | ₩11,316 | ₩11,478 | ₩10,743 | ₩10,809 | -4.48% | 3.2만 |
|---|
| 2025.11.05 | ₩10,649 | ₩11,663 | ₩10,542 | ₩11,396 | +7.02% | 2.6만 |
|---|
| 2025.11.04 | ₩10,796 | ₩11,049 | ₩10,409 | ₩10,569 | -2.10% | 3.2만 |
|---|
| 2025.11.03 | ₩11,770 | ₩12,009 | ₩10,889 | ₩11,170 | -5.10% | 3.1만 |
|---|
| 2025.10.31 | ₩11,211 | ₩11,770 | ₩10,876 | ₩11,770 | +4.99% | 3.2만 |
|---|
| 2025.10.30 | ₩11,730 | ₩12,038 | ₩11,276 | ₩11,483 | -2.10% | 3.3만 |
|---|
| 2025.10.29 | ₩11,583 | ₩12,237 | ₩11,463 | ₩11,637 | +0.46% | 3.3만 |
|---|
| 2025.10.28 | ₩12,084 | ₩12,277 | ₩11,330 | ₩11,577 | -4.20% | 5.9만 |
|---|
| 2025.10.27 | ₩11,757 | ₩12,197 | ₩11,543 | ₩12,050 | +2.50% | 2.5만 |
|---|
| 2025.10.24 | ₩11,263 | ₩12,010 | ₩11,090 | ₩11,777 | +4.56% | 5.1만 |
|---|
| 2025.10.23 | ₩10,529 | ₩11,525 | ₩10,529 | ₩11,223 | +6.59% | 4.6만 |
|---|
| 2025.10.22 | ₩11,170 | ₩11,210 | ₩9,902 | ₩10,436 | -6.57% | 15.5만 |
|---|
| 2025.10.21 | ₩11,466 | ₩11,607 | ₩10,963 | ₩11,210 | -2.23% | 2.7만 |
|---|
| 2025.10.20 | ₩11,957 | ₩12,157 | ₩11,183 | ₩11,670 | -2.40% | 3.2만 |
|---|
| 2025.10.17 | ₩12,437 | ₩12,437 | ₩11,170 | ₩11,663 | -6.22% | 6.4만 |
|---|
| 2025.10.16 | ₩11,917 | ₩12,678 | ₩11,610 | ₩12,571 | +5.49% | 11.9만 |
|---|
| 2025.10.15 | ₩11,076 | ₩11,930 | ₩10,943 | ₩11,770 | +6.27% | 13.6만 |
|---|
| 2025.10.14 | ₩10,235 | ₩11,076 | ₩10,049 | ₩10,903 | +6.52% | 6.3만 |
|---|
| 2025.10.13 | ₩10,009 | ₩10,809 | ₩10,009 | ₩10,676 | +6.67% | 9.8만 |
|---|
| 2025.10.10 | ₩10,676 | ₩10,676 | ₩9,768 | ₩9,768 | -8.50% | 7.5만 |
|---|